KissMeData/054780/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	193400	66163520	5260	5260	5260	5260	148
3	20240729	193300	66163520	5260	5260	5260	5260	0
4	20240729	193200	66163520	5260	5260	5260	5260	0
5	20240729	193100	66163520	5260	5260	5260	5260	0
6	20240729	193000	66163520	5260	5260	5260	5260	0
7	20240729	192900	66163520	5260	5260	5260	5260	0
8	20240729	192800	66163520	5260	5260	5260	5260	0
9	20240729	192700	66163520	5260	5260	5260	5260	0
10	20240729	192600	66163520	5260	5260	5260	5260	0
11	20240729	192500	66163520	5260	5260	5260	5260	0
12	20240729	192400	66163520	5260	5260	5260	5260	0
13	20240729	192300	66163520	5260	5260	5260	5260	0
14	20240729	192200	66163520	5260	5260	5260	5260	0
15	20240729	192100	66163520	5260	5260	5260	5260	0
16	20240729	192000	66163520	5260	5260	5260	5260	0
17	20240729	191900	66163520	5260	5260	5260	5260	0
18	20240729	191800	66163520	5260	5260	5260	5260	0
19	20240729	191700	66163520	5260	5260	5260	5260	0
20	20240729	191600	66163520	5260	5260	5260	5260	0
21	20240729	191500	66163520	5260	5260	5260	5260	0
22	20240729	191400	66163520	5260	5260	5260	5260	0
23	20240729	191300	66163520	5260	5260	5260	5260	0
24	20240729	191200	66163520	5260	5260	5260	5260	0
25	20240729	191100	66163520	5260	5260	5260	5260	0
26	20240729	191000	66163520	5260	5260	5260	5260	0
27	20240729	190900	66163520	5260	5260	5260	5260	0
28	20240729	190800	66163520	5260	5260	5260	5260	0
29	20240729	190700	66163520	5260	5260	5260	5260	0
30	20240729	190600	66163520	5260	5260	5260	5260	0
31	20240729	190500	66163520	5260	5260	5260	5260	0
32	20240729	190400	66163520	5260	5260	5260	5260	148
33	20240729	190300	66163520	5260	5260	5260	5260	0
34	20240729	190200	66163520	5260	5260	5260	5260	0
35	20240729	190100	66163520	5260	5260	5260	5260	0
36	20240729	190000	66163520	5260	5260	5260	5260	0
37	20240729	185900	66163520	5260	5260	5260	5260	0
38	20240729	185800	66163520	5260	5260	5260	5260	0
39	20240729	185700	66163520	5260	5260	5260	5260	0
40	20240729	185600	66163520	5260	5260	5260	5260	0
41	20240729	185500	66163520	5260	5260	5260	5260	0
42	20240729	185400	66163520	5260	5260	5260	5260	0
43	20240729	185300	66163520	5260	5260	5260	5260	0
44	20240729	185200	66163520	5260	5260	5260	5260	0
45	20240729	185100	66163520	5260	5260	5260	5260	0
46	20240729	185000	66163520	5260	5260	5260	5260	0
47	20240729	184900	66163520	5260	5260	5260	5260	0
48	20240729	184800	66163520	5260	5260	5260	5260	0
49	20240729	184700	66163520	5260	5260	5260	5260	0
50	20240729	184600	66163520	5260	5260	5260	5260	0
51	20240729	184500	66163520	5260	5260	5260	5260	0
52	20240729	184400	66163520	5260	5260	5260	5260	0
53	20240729	184300	66163520	5260	5260	5260	5260	0
54	20240729	184200	66163520	5260	5260	5260	5260	0
55	20240729	184100	66163520	5260	5260	5260	5260	0
56	20240729	184000	66163520	5260	5260	5260	5260	0
57	20240729	183900	66163520	5260	5260	5260	5260	0
58	20240729	183800	66163520	5260	5260	5260	5260	0
59	20240729	183700	66163520	5260	5260	5260	5260	0
60	20240729	183600	66163520	5260	5260	5260	5260	0
61	20240729	183500	66163520	5260	5260	5260	5260	0
62	20240729	183400	66163520	5260	5260	5260	5260	148
63	20240729	183300	66163520	5260	5260	5260	5260	0
64	20240729	183200	66163520	5260	5260	5260	5260	0
65	20240729	183100	66163520	5260	5260	5260	5260	0
66	20240729	183000	66163520	5260	5260	5260	5260	0
67	20240729	182900	66163520	5260	5260	5260	5260	0
68	20240729	182800	66163520	5260	5260	5260	5260	0
69	20240729	182700	66163520	5260	5260	5260	5260	0
70	20240729	182600	66163520	5260	5260	5260	5260	0
71	20240729	182500	66163520	5260	5260	5260	5260	0
72	20240729	182400	66163520	5260	5260	5260	5260	0
73	20240729	182300	66163520	5260	5260	5260	5260	0
74	20240729	182200	66163520	5260	5260	5260	5260	0
75	20240729	182100	66163520	5260	5260	5260	5260	0
76	20240729	182000	66163520	5260	5260	5260	5260	0
77	20240729	181900	66163520	5260	5260	5260	5260	0
78	20240729	181800	66163520	5260	5260	5260	5260	0
79	20240729	181700	66163520	5260	5260	5260	5260	0
80	20240729	181600	66163520	5260	5260	5260	5260	0
81	20240729	181500	66163520	5260	5260	5260	5260	0
82	20240729	181400	66163520	5260	5260	5260	5260	0
83	20240729	181300	66163520	5260	5260	5260	5260	0
84	20240729	181200	66163520	5260	5260	5260	5260	0
85	20240729	181100	66163520	5260	5260	5260	5260	0
86	20240729	181000	66163520	5260	5260	5260	5260	0
87	20240729	180900	66163520	5260	5260	5260	5260	0
88	20240729	180800	66163520	5260	5260	5260	5260	0
89	20240729	180700	66163520	5260	5260	5260	5260	0
90	20240729	180600	66163520	5260	5260	5260	5260	0
91	20240729	180500	66163520	5260	5260	5260	5260	0
92	20240729	180400	66163520	5260	5260	5260	5260	148
93	20240729	180300	66163520	5260	5260	5260	5260	0
94	20240729	180200	66163520	5260	5260	5260	5260	0
95	20240729	180100	66163520	5260	5260	5260	5260	0
96	20240729	180000	66163520	5260	5260	5260	5260	0
97	20240729	175900	66163520	5260	5260	5260	5260	0
98	20240729	175800	66163520	5260	5260	5260	5260	0
99	20240729	175700	66163520	5260	5260	5260	5260	0
100	20240729	175600	66163520	5260	5260	5260	5260	0
101	20240729	175500	66163520	5260	5260	5260	5260	0
102	20240729	175400	66163520	5260	5260	5260	5260	0
103	20240729	175300	66163520	5260	5260	5260	5260	0
104	20240729	175200	66163520	5260	5260	5260	5260	0
105	20240729	175100	66163520	5260	5260	5260	5260	0
106	20240729	175000	66163520	5260	5260	5260	5260	0
107	20240729	174900	66163520	5260	5260	5260	5260	0
108	20240729	174800	66163520	5260	5260	5260	5260	0
109	20240729	174700	66163520	5260	5260	5260	5260	0
110	20240729	174600	66163520	5260	5260	5260	5260	0
111	20240729	174500	66163520	5260	5260	5260	5260	0
112	20240729	174400	66163520	5260	5260	5260	5260	0
113	20240729	174300	66163520	5260	5260	5260	5260	0
114	20240729	174200	66163520	5260	5260	5260	5260	0
115	20240729	174100	66163520	5260	5260	5260	5260	0
116	20240729	174000	66163520	5260	5260	5260	5260	0
117	20240729	173900	66163520	5260	5260	5260	5260	0
118	20240729	173800	66163520	5260	5260	5260	5260	0
119	20240729	173700	66163520	5260	5260	5260	5260	0
120	20240729	173600	66163520	5260	5260	5260	5260	0
121	20240729	173500	66163520	5260	5260	5260	5260	0
122	20240729	173400	66163520	5260	5260	5260	5260	148
123	20240729	173300	66163520	5260	5260	5260	5260	0
124	20240729	173200	66163520	5260	5260	5260	5260	0
125	20240729	173100	66163520	5260	5260	5260	5260	0
126	20240729	173000	66163520	5260	5260	5260	5260	0
127	20240729	172900	66163520	5260	5260	5260	5260	0
128	20240729	172800	66163520	5260	5260	5260	5260	0
129	20240729	172700	66163520	5260	5260	5260	5260	0
130	20240729	172600	66163520	5260	5260	5260	5260	0
131	20240729	172500	66163520	5260	5260	5260	5260	0
132	20240729	172400	66163520	5260	5260	5260	5260	0
133	20240729	172300	66163520	5260	5260	5260	5260	0
134	20240729	172200	66163520	5260	5260	5260	5260	0
135	20240729	172100	66163520	5260	5260	5260	5260	0
136	20240729	172000	66163520	5260	5260	5260	5260	0
137	20240729	171900	66163520	5260	5260	5260	5260	0
138	20240729	171800	66163520	5260	5260	5260	5260	0
139	20240729	171700	66163520	5260	5260	5260	5260	0
140	20240729	171600	66163520	5260	5260	5260	5260	0
141	20240729	171500	66163520	5260	5260	5260	5260	0
142	20240729	171400	66163520	5260	5260	5260	5260	0
143	20240729	171300	66163520	5260	5260	5260	5260	0
144	20240729	171200	66163520	5260	5260	5260	5260	0
145	20240729	171100	66163520	5260	5260	5260	5260	0
146	20240729	171000	66163520	5260	5260	5260	5260	0
147	20240729	170900	66163520	5260	5260	5260	5260	0
148	20240729	170800	66163520	5260	5260	5260	5260	0
149	20240729	170700	66163520	5260	5260	5260	5260	0
150	20240729	170600	66163520	5260	5260	5260	5260	0
151	20240729	170500	66163520	5260	5260	5260	5260	0
152	20240729	170400	66163520	5260	5260	5260	5260	148
153	20240729	170300	66163520	5260	5260	5260	5260	0
154	20240729	170200	66163520	5260	5260	5260	5260	0
155	20240729	170100	66163520	5260	5260	5260	5260	0
156	20240729	170000	66163520	5260	5260	5260	5260	0
157	20240729	165900	66163520	5260	5260	5260	5260	0
158	20240729	165800	66163520	5260	5260	5260	5260	0
159	20240729	165700	66163520	5260	5260	5260	5260	0
160	20240729	165600	66163520	5260	5260	5260	5260	0
161	20240729	165500	66163520	5260	5260	5260	5260	0
162	20240729	165400	66163520	5260	5260	5260	5260	0
163	20240729	165300	66163520	5260	5260	5260	5260	0
164	20240729	165200	66163520	5260	5260	5260	5260	0
165	20240729	165100	66163520	5260	5260	5260	5260	0
166	20240729	165000	66163520	5260	5260	5260	5260	0
167	20240729	164900	66163520	5260	5260	5260	5260	0
168	20240729	164800	66163520	5260	5260	5260	5260	0
169	20240729	164700	66163520	5260	5260	5260	5260	0
170	20240729	164600	66163520	5260	5260	5260	5260	0
171	20240729	164500	66163520	5260	5260	5260	5260	0
172	20240729	164400	66163520	5260	5260	5260	5260	0
173	20240729	164300	66163520	5260	5260	5260	5260	0
174	20240729	164200	66163520	5260	5260	5260	5260	0
175	20240729	164100	66163520	5260	5260	5260	5260	0
176	20240729	164000	66163520	5260	5260	5260	5260	0
177	20240729	163900	66163520	5260	5260	5260	5260	0
178	20240729	163800	66163520	5260	5260	5260	5260	0
179	20240729	163700	66163520	5260	5260	5260	5260	0
180	20240729	163600	66163520	5260	5260	5260	5260	0
181	20240729	163500	66163520	5260	5260	5260	5260	0
182	20240729	163400	66163520	5260	5260	5260	5260	148
183	20240729	163300	66163520	5260	5260	5260	5260	0
184	20240729	163200	66163520	5260	5260	5260	5260	0
185	20240729	163100	66163520	5260	5260	5260	5260	0
186	20240729	163000	66163520	5260	5260	5260	5260	0
187	20240729	162900	66163520	5260	5260	5260	5260	0
188	20240729	162800	66163520	5260	5260	5260	5260	0
189	20240729	162700	66163520	5260	5260	5260	5260	0
190	20240729	162600	66163520	5260	5260	5260	5260	0
191	20240729	162500	66163520	5260	5260	5260	5260	0
192	20240729	162400	66163520	5260	5260	5260	5260	0
193	20240729	162300	66163520	5260	5260	5260	5260	0
194	20240729	162200	66163520	5260	5260	5260	5260	0
195	20240729	162100	66163520	5260	5260	5260	5260	0
196	20240729	162000	66163520	5260	5260	5260	5260	0
197	20240729	161900	66163520	5260	5260	5260	5260	0
198	20240729	161800	66163520	5260	5260	5260	5260	0
199	20240729	161700	66163520	5260	5260	5260	5260	0
200	20240729	161600	66163520	5260	5260	5260	5260	0
201	20240729	161500	66163520	5260	5260	5260	5260	0
202	20240729	161400	66163520	5260	5260	5260	5260	0
203	20240729	161300	66163520	5260	5260	5260	5260	0
204	20240729	161200	66163520	5260	5260	5260	5260	0
205	20240729	161100	66163520	5260	5260	5260	5260	0
206	20240729	161000	66163520	5260	5260	5260	5260	0
207	20240729	160900	66163520	5260	5260	5260	5260	0
208	20240729	160800	66163520	5260	5260	5260	5260	0
209	20240729	160700	66163520	5260	5260	5260	5260	0
210	20240729	160600	66163520	5260	5260	5260	5260	0
211	20240729	160500	66163520	5260	5260	5260	5260	0
212	20240729	160400	66163520	5260	5260	5260	5260	148
213	20240729	160300	66163520	5260	5260	5260	5260	0
214	20240729	160200	66163520	5260	5260	5260	5260	0
215	20240729	160100	66163520	5260	5260	5260	5260	0
216	20240729	160000	66163520	5260	5260	5260	5260	0
217	20240729	155900	66163520	5260	5260	5260	5260	0
218	20240729	155800	66163520	5260	5260	5260	5260	0
219	20240729	155700	66163520	5260	5260	5260	5260	0
220	20240729	155600	66163520	5260	5260	5260	5260	0
221	20240729	155500	66163520	5260	5260	5260	5260	0
222	20240729	155400	66163520	5260	5260	5260	5260	0
223	20240729	155300	66163520	5260	5260	5260	5260	0
224	20240729	155200	66163520	5260	5260	5260	5260	0
225	20240729	155100	66163520	5260	5260	5260	5260	0
226	20240729	155000	66163520	5260	5260	5260	5260	0
227	20240729	154900	66163520	5260	5260	5260	5260	0
228	20240729	154800	66163520	5260	5260	5260	5260	0
229	20240729	154700	66163520	5260	5260	5260	5260	0
230	20240729	154600	66163520	5260	5260	5260	5260	0
231	20240729	154500	66163520	5260	5260	5260	5260	0
232	20240729	154400	66163520	5260	5260	5260	5260	0
233	20240729	154300	66163520	5260	5260	5260	5260	0
234	20240729	154200	66163520	5260	5260	5260	5260	0
235	20240729	154100	66163520	5260	5260	5260	5260	0
236	20240729	154000	66163520	5260	5260	5260	5260	0
237	20240729	153900	66163520	5260	5260	5260	5260	0
238	20240729	153800	66163520	5260	5260	5260	5260	0
239	20240729	153700	66163520	5260	5260	5260	5260	0
240	20240729	153600	66163520	5260	5260	5260	5260	0
241	20240729	153500	66163520	5260	5260	5260	5260	0
242	20240729	153400	66163520	5260	5260	5260	5260	148
243	20240729	153300	66163520	5260	5260	5260	5260	0
244	20240729	153200	66163520	5260	5260	5260	5260	0
245	20240729	153100	66163520	5260	5260	5260	5260	0
246	20240729	153000	66163520	5260	5260	5260	5260	148
247	20240729	152900	65385040	5270	5270	5270	5270	0
248	20240729	152800	65385040	5270	5270	5270	5270	0
249	20240729	152700	65385040	5270	5270	5270	5270	0
250	20240729	152600	65385040	5270	5270	5270	5270	0
251	20240729	152500	65385040	5270	5270	5270	5270	0
252	20240729	152400	65385040	5270	5270	5270	5270	0
253	20240729	152300	65385040	5270	5270	5270	5270	0
254	20240729	152200	65385040	5270	5270	5270	5270	0
255	20240729	152100	65385040	5270	5270	5270	5270	0
256	20240729	152000	65385040	5270	5270	5270	5270	0
257	20240729	151900	65385040	5270	5270	5270	5270	0
258	20240729	151800	65385040	5270	5270	5270	5270	1
259	20240729	151700	65379770	5230	5230	5230	5230	1
260	20240729	151600	65374540	5270	5270	5270	5270	189
261	20240729	151500	64378510	5270	5270	5270	5270	0
262	20240729	151400	64378510	5270	5270	5270	5270	1
263	20240729	151300	64373240	5220	5250	5250	5220	1000
264	20240729	151200	59146100	5250	5260	5260	5250	50
265	20240729	151100	58883250	5270	5270	5270	5270	1
266	20240729	151000	58877980	5260	5260	5260	5260	0
267	20240729	150900	58877980	5260	5260	5260	5260	20
268	20240729	150800	58772780	5280	5280	5280	5280	0
269	20240729	150700	58772780	5280	5280	5280	5280	0
270	20240729	150600	58772780	5280	5280	5280	5280	0
271	20240729	150500	58772780	5280	5280	5280	5280	0
272	20240729	150400	58772780	5280	5280	5280	5280	0
273	20240729	150300	58772780	5280	5280	5280	5280	0
274	20240729	150200	58772780	5280	5280	5280	5280	0
275	20240729	150100	58772780	5280	5280	5280	5280	0
276	20240729	150000	58772780	5280	5280	5280	5280	0
277	20240729	145900	58772780	5280	5280	5280	5280	0
278	20240729	145800	58772780	5280	5280	5280	5280	50
279	20240729	145700	58508780	5280	5280	5280	5280	0
280	20240729	145600	58508780	5280	5280	5280	5280	0
281	20240729	145500	58508780	5280	5280	5280	5280	0
282	20240729	145400	58508780	5280	5260	5280	5260	31
283	20240729	145300	58345120	5260	5260	5260	5260	0
284	20240729	145200	58345120	5260	5260	5260	5260	0
285	20240729	145100	58345120	5260	5260	5260	5260	1195
286	20240729	145000	52059420	5260	5270	5270	5260	50
287	20240729	144900	51796410	5260	5260	5260	5260	0
288	20240729	144800	51796410	5260	5260	5260	5260	0
289	20240729	144700	51796410	5260	5260	5260	5260	0
290	20240729	144600	51796410	5260	5260	5260	5260	4
291	20240729	144500	51775370	5290	5290	5290	5290	0
292	20240729	144400	51775370	5290	5290	5290	5290	0
293	20240729	144300	51775370	5290	5290	5290	5290	0
294	20240729	144200	51775370	5290	5270	5290	5260	1858
295	20240729	144100	41996350	5270	5280	5280	5270	500
296	20240729	144000	39361010	5280	5280	5280	5280	0
297	20240729	143900	39361010	5280	5280	5280	5280	0
298	20240729	143800	39361010	5280	5280	5280	5280	0
299	20240729	143700	39361010	5280	5280	5280	5280	0
300	20240729	143600	39361010	5280	5280	5280	5280	179
301	20240729	143500	38415890	5280	5280	5280	5280	0
302	20240729	143400	38415890	5280	5280	5280	5280	0
303	20240729	143300	38415890	5280	5280	5280	5280	0
304	20240729	143200	38415890	5280	5280	5280	5280	2
305	20240729	143100	38405330	5280	5280	5280	5280	0
306	20240729	143000	38405330	5280	5280	5280	5280	0
307	20240729	142900	38405330	5280	5280	5280	5280	0
308	20240729	142800	38405330	5280	5280	5280	5280	0
309	20240729	142700	38405330	5280	5280	5280	5280	0
310	20240729	142600	38405330	5280	5280	5280	5280	0
311	20240729	142500	38405330	5280	5280	5280	5280	0
312	20240729	142400	38405330	5280	5280	5280	5280	0
313	20240729	142300	38405330	5280	5280	5280	5280	0
314	20240729	142200	38405330	5280	5280	5280	5280	0
315	20240729	142100	38405330	5280	5280	5280	5280	36
316	20240729	142000	38215250	5280	5280	5280	5280	0
317	20240729	141900	38215250	5280	5280	5280	5280	0
318	20240729	141800	38215250	5280	5280	5280	5280	0
319	20240729	141700	38215250	5280	5280	5280	5280	0
320	20240729	141600	38215250	5280	5280	5280	5280	0
321	20240729	141500	38215250	5280	5280	5280	5280	0
322	20240729	141400	38215250	5280	5280	5280	5280	0
323	20240729	141300	38215250	5280	5280	5280	5280	0
324	20240729	141200	38215250	5280	5280	5280	5280	0
325	20240729	141100	38215250	5280	5280	5280	5280	0
326	20240729	141000	38215250	5280	5280	5280	5280	0
327	20240729	140900	38215250	5280	5280	5280	5280	1
328	20240729	140800	38209970	5290	5290	5290	5290	0
329	20240729	140700	38209970	5290	5290	5290	5290	0
330	20240729	140600	38209970	5290	5290	5290	5290	100
331	20240729	140500	37680970	5290	5290	5290	5290	0
332	20240729	140400	37680970	5290	5290	5290	5290	0
333	20240729	140300	37680970	5290	5290	5290	5290	0
334	20240729	140200	37680970	5290	5290	5290	5290	0
335	20240729	140100	37680970	5290	5290	5290	5290	9
336	20240729	140000	37633360	5290	5290	5290	5290	0
337	20240729	135900	37633360	5290	5290	5290	5290	0
338	20240729	135800	37633360	5290	5290	5290	5290	0
339	20240729	135700	37633360	5290	5290	5290	5290	0
340	20240729	135600	37633360	5290	5290	5290	5290	0
341	20240729	135500	37633360	5290	5290	5290	5290	0
342	20240729	135400	37633360	5290	5290	5290	5290	0
343	20240729	135300	37633360	5290	5290	5290	5290	0
344	20240729	135200	37633360	5290	5290	5290	5290	0
345	20240729	135100	37633360	5290	5290	5290	5290	0
346	20240729	135000	37633360	5290	5290	5290	5290	0
347	20240729	134900	37633360	5290	5290	5290	5290	0
348	20240729	134800	37633360	5290	5290	5290	5290	0
349	20240729	134700	37633360	5290	5290	5290	5290	0
350	20240729	134600	37633360	5290	5290	5290	5290	0
351	20240729	134500	37633360	5290	5290	5290	5290	0
352	20240729	134400	37633360	5290	5290	5290	5290	0
353	20240729	134300	37633360	5290	5290	5290	5290	0
354	20240729	134200	37633360	5290	5290	5290	5290	0
355	20240729	134100	37633360	5290	5290	5290	5290	0
356	20240729	134000	37633360	5290	5290	5290	5290	0
357	20240729	133900	37633360	5290	5290	5290	5290	0
358	20240729	133800	37633360	5290	5290	5290	5290	0
359	20240729	133700	37633360	5290	5290	5290	5290	0
360	20240729	133600	37633360	5290	5290	5290	5290	0
361	20240729	133500	37633360	5290	5290	5290	5290	0
362	20240729	133400	37633360	5290	5290	5290	5290	0
363	20240729	133300	37633360	5290	5290	5290	5290	0
364	20240729	133200	37633360	5290	5290	5290	5290	0
365	20240729	133100	37633360	5290	5290	5290	5290	0
366	20240729	133000	37633360	5290	5290	5290	5290	20
367	20240729	132900	37527560	5290	5290	5290	5290	0
368	20240729	132800	37527560	5290	5290	5290	5290	0
369	20240729	132700	37527560	5290	5290	5290	5290	0
370	20240729	132600	37527560	5290	5290	5290	5290	0
371	20240729	132500	37527560	5290	5290	5290	5290	0
372	20240729	132400	37527560	5290	5290	5290	5290	1
373	20240729	132300	37522270	5290	5290	5290	5290	0
374	20240729	132200	37522270	5290	5290	5290	5290	1
375	20240729	132100	37516980	5290	5290	5290	5290	5
376	20240729	132000	37490530	5290	5290	5290	5290	100
377	20240729	131900	36961530	5290	5290	5290	5290	0
378	20240729	131800	36961530	5290	5290	5290	5290	0
379	20240729	131700	36961530	5290	5290	5290	5290	0
380	20240729	131600	36961530	5290	5290	5290	5290	0
381	20240729	131500	36961530	5290	5290	5290	5290	0
382	20240729	131400	36961530	5290	5290	5290	5290	0
383	20240729	131300	36961530	5290	5290	5290	5290	0
384	20240729	131200	36961530	5290	5290	5290	5290	0
385	20240729	131100	36961530	5290	5290	5290	5290	0
386	20240729	131000	36961530	5290	5290	5290	5290	0
387	20240729	130900	36961530	5290	5290	5290	5290	0
388	20240729	130800	36961530	5290	5290	5290	5290	0
389	20240729	130700	36961530	5290	5290	5290	5290	1
390	20240729	130600	36956240	5270	5270	5270	5270	0
391	20240729	130500	36956240	5270	5270	5270	5270	0
392	20240729	130400	36956240	5270	5270	5270	5270	0
393	20240729	130300	36956240	5270	5280	5280	5270	201
394	20240729	130200	35896860	5290	5290	5290	5290	0
395	20240729	130100	35896860	5290	5290	5290	5290	0
396	20240729	130000	35896860	5290	5290	5290	5290	0
397	20240729	125900	35896860	5290	5290	5290	5290	43
398	20240729	125800	35669390	5290	5290	5290	5290	70
399	20240729	125700	35299090	5290	5290	5290	5290	25
400	20240729	125600	35166840	5290	5290	5290	5290	123
401	20240729	125500	34516170	5290	5290	5290	5290	0
402	20240729	125400	34516170	5290	5290	5290	5290	0
403	20240729	125300	34516170	5290	5290	5290	5290	0
404	20240729	125200	34516170	5290	5290	5290	5290	134
405	20240729	125100	33807310	5290	5290	5290	5290	0
406	20240729	125000	33807310	5290	5290	5290	5290	0
407	20240729	124900	33807310	5290	5290	5290	5290	4
408	20240729	124800	33786150	5290	5290	5290	5290	1
409	20240729	124700	33780860	5270	5270	5270	5270	0
410	20240729	124600	33780860	5270	5270	5270	5270	0
411	20240729	124500	33780860	5270	5270	5270	5270	0
412	20240729	124400	33780860	5270	5270	5270	5270	0
413	20240729	124300	33780860	5270	5270	5270	5270	0
414	20240729	124200	33780860	5270	5270	5270	5270	0
415	20240729	124100	33780860	5270	5270	5270	5270	0
416	20240729	124000	33780860	5270	5270	5270	5270	15
417	20240729	123900	33701810	5270	5270	5270	5270	0
418	20240729	123800	33701810	5270	5270	5270	5270	485
419	20240729	123700	31145860	5270	5270	5270	5270	303
420	20240729	123600	29549050	5280	5280	5280	5280	703
421	20240729	123500	25837210	5280	5280	5280	5280	0
422	20240729	123400	25837210	5280	5280	5280	5280	0
423	20240729	123300	25837210	5280	5280	5280	5280	0
424	20240729	123200	25837210	5280	5280	5280	5280	0
425	20240729	123100	25837210	5280	5280	5280	5280	0
426	20240729	123000	25837210	5280	5280	5280	5280	0
427	20240729	122900	25837210	5280	5280	5280	5280	0
428	20240729	122800	25837210	5280	5280	5280	5280	0
429	20240729	122700	25837210	5280	5280	5280	5280	0
430	20240729	122600	25837210	5280	5280	5280	5280	0
431	20240729	122500	25837210	5280	5280	5280	5280	0
432	20240729	122400	25837210	5280	5280	5280	5280	0
433	20240729	122300	25837210	5280	5280	5280	5280	0
434	20240729	122200	25837210	5280	5280	5280	5280	0
435	20240729	122100	25837210	5280	5280	5280	5280	16
436	20240729	122000	25752730	5280	5280	5280	5280	0
437	20240729	121900	25752730	5280	5280	5280	5280	0
438	20240729	121800	25752730	5280	5280	5280	5280	0
439	20240729	121700	25752730	5280	5280	5280	5280	0
440	20240729	121600	25752730	5280	5280	5280	5280	0
441	20240729	121500	25752730	5280	5280	5280	5280	0
442	20240729	121400	25752730	5280	5280	5280	5280	1
443	20240729	121300	25747450	5290	5290	5290	5290	1
444	20240729	121200	25742160	5300	5300	5300	5300	0
445	20240729	121100	25742160	5300	5300	5300	5300	0
446	20240729	121000	25742160	5300	5300	5300	5300	0
447	20240729	120900	25742160	5300	5300	5300	5300	0
448	20240729	120800	25742160	5300	5300	5300	5300	0
449	20240729	120700	25742160	5300	5300	5300	5300	0
450	20240729	120600	25742160	5300	5300	5300	5300	0
451	20240729	120500	25742160	5300	5300	5300	5300	0
452	20240729	120400	25742160	5300	5300	5300	5300	0
453	20240729	120300	25742160	5300	5300	5300	5300	0
454	20240729	120200	25742160	5300	5300	5300	5300	0
455	20240729	120100	25742160	5300	5300	5300	5300	0
456	20240729	120000	25742160	5300	5300	5300	5300	0
457	20240729	115900	25742160	5300	5290	5300	5290	14
458	20240729	115800	25668090	5290	5290	5290	5290	1
459	20240729	115700	25662800	5280	5280	5280	5280	0
460	20240729	115600	25662800	5280	5280	5280	5280	254
461	20240729	115500	24321680	5280	5280	5280	5280	379
462	20240729	115400	22320560	5280	5280	5280	5280	0
463	20240729	115300	22320560	5280	5280	5280	5280	0
464	20240729	115200	22320560	5280	5280	5280	5280	0
465	20240729	115100	22320560	5280	5280	5280	5280	200
466	20240729	115000	21264560	5280	5280	5280	5280	0
467	20240729	114900	21264560	5280	5280	5280	5280	0
468	20240729	114800	21264560	5280	5280	5280	5280	0
469	20240729	114700	21264560	5280	5280	5280	5280	50
470	20240729	114600	21000560	5290	5290	5290	5290	0
471	20240729	114500	21000560	5290	5290	5290	5290	0
472	20240729	114400	21000560	5290	5290	5290	5290	0
473	20240729	114300	21000560	5290	5290	5290	5290	0
474	20240729	114200	21000560	5290	5290	5290	5290	0
475	20240729	114100	21000560	5290	5290	5290	5290	0
476	20240729	114000	21000560	5290	5290	5290	5290	0
477	20240729	113900	21000560	5290	5290	5290	5290	0
478	20240729	113800	21000560	5290	5290	5290	5290	0
479	20240729	113700	21000560	5290	5290	5290	5290	1
480	20240729	113600	20995270	5270	5270	5270	5270	5
481	20240729	113500	20968920	5280	5280	5280	5280	25
482	20240729	113400	20836920	5280	5280	5280	5280	92
483	20240729	113300	20351160	5280	5280	5280	5280	7
484	20240729	113200	20314200	5280	5280	5280	5280	0
485	20240729	113100	20314200	5280	5280	5280	5280	0
486	20240729	113000	20314200	5280	5280	5280	5280	20
487	20240729	112900	20208600	5280	5280	5280	5280	0
488	20240729	112800	20208600	5280	5280	5280	5280	0
489	20240729	112700	20208600	5280	5280	5280	5280	0
490	20240729	112600	20208600	5280	5280	5280	5280	0
491	20240729	112500	20208600	5280	5280	5280	5280	63
492	20240729	112400	19875960	5280	5280	5280	5280	0
493	20240729	112300	19875960	5280	5280	5280	5280	0
494	20240729	112200	19875960	5280	5280	5280	5280	0
495	20240729	112100	19875960	5280	5280	5280	5280	0
496	20240729	112000	19875960	5280	5280	5280	5280	0
497	20240729	111900	19875960	5280	5280	5280	5280	0
498	20240729	111800	19875960	5280	5280	5280	5280	0
499	20240729	111700	19875960	5280	5280	5280	5280	0
500	20240729	111600	19875960	5280	5280	5280	5280	0
501	20240729	111500	19875960	5280	5280	5280	5280	0
502	20240729	111400	19875960	5280	5280	5280	5280	0
503	20240729	111300	19875960	5280	5280	5280	5280	1
504	20240729	111200	19870680	5280	5280	5280	5280	42
505	20240729	111100	19648920	5280	5280	5280	5280	0
506	20240729	111000	19648920	5280	5280	5280	5280	0
507	20240729	110900	19648920	5280	5280	5280	5280	0
508	20240729	110800	19648920	5280	5280	5280	5280	250
509	20240729	110700	18328920	5280	5280	5280	5280	0
510	20240729	110600	18328920	5280	5280	5280	5280	0
511	20240729	110500	18328920	5280	5280	5280	5280	0
512	20240729	110400	18328920	5280	5280	5280	5280	0
513	20240729	110300	18328920	5280	5280	5280	5280	0
514	20240729	110200	18328920	5280	5280	5280	5280	0
515	20240729	110100	18328920	5280	5280	5280	5280	0
516	20240729	110000	18328920	5280	5280	5280	5280	0
517	20240729	105900	18328920	5280	5280	5280	5280	49
518	20240729	105800	18070200	5260	5260	5260	5260	0
519	20240729	105700	18070200	5260	5260	5260	5260	0
520	20240729	105600	18070200	5260	5260	5260	5260	0
521	20240729	105500	18070200	5260	5260	5260	5260	1
522	20240729	105400	18064940	5260	5260	5260	5260	0
523	20240729	105300	18064940	5260	5260	5260	5260	0
524	20240729	105200	18064940	5260	5260	5260	5260	0
525	20240729	105100	18064940	5260	5260	5260	5260	0
526	20240729	105000	18064940	5260	5260	5260	5260	0
527	20240729	104900	18064940	5260	5260	5260	5260	0
528	20240729	104800	18064940	5260	5260	5260	5260	0
529	20240729	104700	18064940	5260	5260	5260	5260	0
530	20240729	104600	18064940	5260	5260	5260	5260	0
531	20240729	104500	18064940	5260	5260	5260	5260	0
532	20240729	104400	18064940	5260	5260	5260	5260	0
533	20240729	104300	18064940	5260	5260	5260	5260	0
534	20240729	104200	18064940	5260	5270	5270	5260	15
535	20240729	104100	17986010	5270	5270	5270	5270	10
536	20240729	104000	17933310	5260	5260	5260	5260	0
537	20240729	103900	17933310	5260	5280	5280	5260	147
538	20240729	103800	17158090	5280	5280	5280	5280	0
539	20240729	103700	17158090	5280	5280	5280	5280	0
540	20240729	103600	17158090	5280	5280	5280	5280	1
541	20240729	103500	17152810	5260	5260	5260	5260	24
542	20240729	103400	17026570	5260	5260	5260	5260	0
543	20240729	103300	17026570	5260	5260	5260	5260	0
544	20240729	103200	17026570	5260	5260	5260	5260	0
545	20240729	103100	17026570	5260	5260	5260	5260	0
546	20240729	103000	17026570	5260	5260	5260	5260	0
547	20240729	102900	17026570	5260	5260	5260	5260	0
548	20240729	102800	17026570	5260	5260	5260	5260	0
549	20240729	102700	17026570	5260	5260	5260	5260	0
550	20240729	102600	17026570	5260	5260	5260	5260	0
551	20240729	102500	17026570	5260	5260	5260	5260	0
552	20240729	102400	17026570	5260	5260	5260	5260	0
553	20240729	102300	17026570	5260	5260	5260	5260	0
554	20240729	102200	17026570	5260	5260	5260	5260	20
555	20240729	102100	16921370	5260	5260	5260	5260	0
556	20240729	102000	16921370	5260	5260	5260	5260	0
557	20240729	101900	16921370	5260	5270	5270	5260	159
558	20240729	101800	16084060	5280	5280	5280	5280	0
559	20240729	101700	16084060	5280	5280	5280	5280	0
560	20240729	101600	16084060	5280	5280	5280	5280	1
561	20240729	101500	16078780	5280	5280	5280	5280	10
562	20240729	101400	16025980	5270	5270	5270	5270	0
563	20240729	101300	16025980	5270	5270	5270	5270	0
564	20240729	101200	16025980	5270	5270	5270	5270	0
565	20240729	101100	16025980	5270	5270	5270	5270	29
566	20240729	101000	15873150	5280	5280	5280	5280	1
567	20240729	100900	15867870	5280	5280	5280	5280	1
568	20240729	100800	15862590	5270	5270	5270	5270	3
569	20240729	100700	15846780	5280	5280	5280	5280	0
570	20240729	100600	15846780	5280	5280	5280	5280	0
571	20240729	100500	15846780	5280	5280	5280	5280	0
572	20240729	100400	15846780	5280	5280	5280	5280	0
573	20240729	100300	15846780	5280	5280	5280	5280	21
574	20240729	100200	15735900	5280	5280	5280	5280	0
575	20240729	100100	15735900	5280	5280	5280	5280	105
576	20240729	100000	15181500	5270	5270	5270	5270	0
577	20240729	095900	15181500	5270	5270	5270	5270	11
578	20240729	095800	15123530	5270	5270	5270	5270	25
579	20240729	095700	14991780	5260	5260	5260	5260	0
580	20240729	095600	14991780	5260	5260	5260	5260	0
581	20240729	095500	14991780	5260	5260	5260	5260	0
582	20240729	095400	14991780	5260	5260	5260	5260	0
583	20240729	095300	14991780	5260	5260	5260	5260	0
584	20240729	095200	14991780	5260	5260	5260	5260	0
585	20240729	095100	14991780	5260	5270	5270	5260	10
586	20240729	095000	14939130	5250	5250	5250	5250	10
587	20240729	094900	14886630	5250	5250	5250	5250	0
588	20240729	094800	14886630	5250	5250	5250	5250	238
589	20240729	094700	13637130	5280	5280	5280	5280	0
590	20240729	094600	13637130	5280	5280	5280	5280	0
591	20240729	094500	13637130	5280	5280	5280	5280	0
592	20240729	094400	13637130	5280	5280	5280	5280	0
593	20240729	094300	13637130	5280	5280	5280	5280	40
594	20240729	094200	13425930	5280	5270	5280	5260	722
595	20240729	094100	9626770	5270	5270	5270	5270	0
596	20240729	094000	9626770	5270	5270	5270	5270	1
597	20240729	093900	9621500	5280	5280	5280	5280	0
598	20240729	093800	9621500	5280	5280	5280	5280	0
599	20240729	093700	9621500	5280	5280	5280	5280	0
600	20240729	093600	9621500	5280	5280	5280	5280	0
601	20240729	093500	9621500	5280	5280	5280	5280	0
602	20240729	093400	9621500	5280	5280	5280	5280	0
603	20240729	093300	9621500	5280	5280	5280	5280	0
604	20240729	093200	9621500	5280	5280	5280	5280	0
605	20240729	093100	9621500	5280	5280	5280	5280	0
606	20240729	093000	9621500	5280	5280	5280	5280	0
607	20240729	092900	9621500	5280	5280	5280	5280	0
608	20240729	092800	9621500	5280	5280	5280	5280	100
609	20240729	092700	9093500	5280	5280	5280	5280	357
610	20240729	092600	7208540	5280	5270	5280	5270	51
611	20240729	092500	6939270	5280	5280	5280	5280	50
612	20240729	092400	6675270	5280	5280	5280	5280	0
613	20240729	092300	6675270	5280	5280	5280	5280	10
614	20240729	092200	6622470	5280	5280	5280	5280	0
615	20240729	092100	6622470	5280	5280	5280	5280	2
616	20240729	092000	6611910	5280	5280	5280	5280	0
617	20240729	091900	6611910	5280	5280	5280	5280	0
618	20240729	091800	6611910	5280	5280	5280	5280	0
619	20240729	091700	6611910	5280	5270	5280	5270	150
620	20240729	091600	5821120	5270	5270	5270	5270	0
621	20240729	091500	5821120	5270	5270	5270	5270	140
622	20240729	091400	5083320	5260	5260	5260	5260	0
623	20240729	091300	5083320	5260	5270	5270	5260	75
624	20240729	091200	4688770	5270	5270	5270	5270	6
625	20240729	091100	4657150	5270	5270	5270	5270	1
626	20240729	091000	4651880	5260	5260	5260	5260	47
627	20240729	090900	4404660	5250	5260	5260	5250	18
628	20240729	090800	4310020	5270	5270	5270	5270	0
629	20240729	090700	4310020	5270	5270	5270	5270	0
630	20240729	090600	4310020	5270	5270	5270	5270	22
631	20240729	090500	4194080	5280	5280	5280	5280	0
632	20240729	090400	4194080	5280	5280	5280	5280	58
633	20240729	090300	3887840	5270	5270	5270	5270	0
634	20240729	090200	3887840	5270	5270	5270	5270	0
635	20240729	090100	3887840	5270	5380	5380	5270	81
636	20240729	090000	3460750	5260	5260	5260	5250	658